시장 데이터를 불러오는 중
전체 종목
노보큐어 과거 주가
NovoCure Limited - Ordinary Shares · NVCR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NovoCure Limited - Ordinary Shares · NVCR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,930 | ₩19,745 | ₩18,890 | ₩19,478 | +2.89% | 102.2만 |
| 2026.10.08 | ₩19,491 | ₩19,491 | ₩18,464 | ₩18,997 | -2.54% | 295.7만 |
| 2026.10.07 | ₩19,825 | ₩20,199 | ₩19,491 | ₩19,585 | -1.21% | 351.3만 |
| 2026.10.06 | ₩20,400 | ₩21,215 | ₩19,905 | ₩19,999 | -1.96% | 176.3만 |
| 2026.10.05 | ₩19,805 | ₩20,440 | ₩19,451 | ₩20,306 | +2.53% | 178.5만 |
| 2026.10.02 | ₩21,696 | ₩21,696 | ₩19,925 | ₩19,959 | -8.00% | 169.5만 |
| 2026.10.01 | ₩21,121 | ₩21,963 | ₩21,068 | ₩21,268 | +0.70% | 120.8만 |
| 2026.09.30 | ₩21,388 | ₩21,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,308 |
| -0.37% |
| 187.7만 |
| 2026.09.29 | ₩21,201 | ₩21,468 | ₩20,887 | ₩21,362 | +0.76% | 72.9만 |
|---|
| 2026.09.28 | ₩20,947 | ₩21,241 | ₩20,306 | ₩21,148 | +0.96% | 89.6만 |
|---|
| 2026.09.25 | ₩21,642 | ₩21,736 | ₩21,134 | ₩21,161 | -2.22% | 102.8만 |
|---|
| 2026.09.24 | ₩21,943 | ₩21,943 | ₩21,014 | ₩21,642 | -1.37% | 114.3만 |
|---|
| 2026.09.23 | ₩22,083 | ₩22,377 | ₩21,335 | ₩21,709 | -1.69% | 77.8만 |
|---|
| 2026.09.22 | ₩22,310 | ₩22,430 | ₩22,090 | ₩22,270 | -0.18% | 104.5만 |
|---|
| 2026.09.21 | ₩22,537 | ₩22,537 | ₩21,869 | ₩22,083 | -2.02% | 63.4만 |
|---|
| 2026.09.18 | ₩22,310 | ₩22,537 | ₩22,076 | ₩22,297 | -0.06% | 115.3만 |
|---|
| 2026.09.17 | ₩22,150 | ₩22,697 | ₩21,549 | ₩22,337 | +0.84% | 148.3만 |
|---|
| 2026.09.16 | ₩21,615 | ₩22,103 | ₩21,382 | ₩21,669 | +0.25% | 163.9만 |
|---|
| 2026.09.15 | ₩21,549 | ₩22,257 | ₩21,321 | ₩21,575 | +0.12% | 91.5만 |
|---|
| 2026.09.14 | ₩20,694 | ₩21,709 | ₩20,420 | ₩21,669 | +4.71% | 104.9만 |
|---|
| 2026.09.11 | ₩20,707 | ₩21,375 | ₩20,507 | ₩20,720 | +0.06% | 112.7만 |
|---|
| 2026.09.10 | ₩20,386 | ₩21,468 | ₩20,173 | ₩20,507 | +0.59% | 138.5만 |
|---|
| 2026.09.09 | ₩22,123 | ₩22,237 | ₩20,841 | ₩20,881 | -5.62% | 99.6만 |
|---|
| 2026.09.08 | ₩23,559 | ₩23,746 | ₩22,136 | ₩22,510 | -4.45% | 146만 |
|---|
| 2026.09.04 | ₩23,419 | ₩24,067 | ₩23,339 | ₩23,967 | +2.34% | 73.2만 |
|---|
| 2026.09.03 | ₩23,967 | ₩24,107 | ₩23,272 | ₩23,566 | -1.67% | 61.3만 |
|---|
| 2026.09.02 | ₩23,886 | ₩24,835 | ₩23,379 | ₩23,820 | -0.28% | 132.4만 |
|---|
| 2026.09.01 | ₩23,192 | ₩23,880 | ₩23,098 | ₩23,218 | +0.12% | 80만 |
|---|
| 2026.08.31 | ₩23,446 | ₩24,007 | ₩23,232 | ₩23,579 | +0.57% | 91.5만 |
|---|
| 2026.08.28 | ₩24,033 | ₩24,259 | ₩23,272 | ₩23,806 | -0.94% | 85.6만 |
|---|
| 2026.08.27 | ₩23,940 | ₩24,327 | ₩23,352 | ₩24,033 | +0.39% | 76.3만 |
|---|
| 2026.08.26 | ₩23,285 | ₩24,007 | ₩22,911 | ₩23,900 | +2.64% | 127.1만 |
|---|
| 2026.08.25 | ₩22,677 | ₩23,566 | ₩22,604 | ₩23,539 | +3.80% | 90.3만 |
|---|
| 2026.08.24 | ₩22,738 | ₩22,784 | ₩21,816 | ₩22,390 | -1.53% | 160.7만 |
|---|
| 2026.08.21 | ₩23,713 | ₩23,813 | ₩22,724 | ₩22,844 | -3.66% | 140.4만 |
|---|
| 2026.08.20 | ₩24,207 | ₩24,862 | ₩23,352 | ₩23,739 | -1.93% | 95.6만 |
|---|
| 2026.08.19 | ₩23,245 | ₩24,501 | ₩23,218 | ₩24,314 | +4.60% | 483.9만 |
|---|
| 2026.08.18 | ₩23,045 | ₩23,686 | ₩22,818 | ₩23,031 | -0.06% | 79.3만 |
|---|
| 2026.08.17 | ₩22,417 | ₩23,726 | ₩22,417 | ₩23,419 | +4.47% | 144.9만 |
|---|
| 2026.08.14 | ₩23,018 | ₩23,018 | ₩22,444 | ₩22,644 | -1.63% | 68.1만 |
|---|
| 2026.08.13 | ₩23,419 | ₩23,706 | ₩22,951 | ₩23,218 | -0.86% | 63.7만 |
|---|
| 2026.08.12 | ₩23,593 | ₩23,613 | ₩23,005 | ₩23,499 | -0.40% | 76.5만 |
|---|
| 2026.08.11 | ₩23,165 | ₩23,814 | ₩23,098 | ₩23,593 | +1.85% | 92.4만 |
|---|
| 2026.08.10 | ₩21,736 | ₩23,499 | ₩21,736 | ₩23,125 | +6.39% | 104.5만 |
|---|
| 2026.08.07 | ₩20,841 | ₩21,936 | ₩20,841 | ₩21,896 | +5.06% | 152.9만 |
|---|
| 2026.08.06 | ₩21,642 | ₩21,642 | ₩20,814 | ₩20,961 | -3.15% | 94.3만 |
|---|
| 2026.08.05 | ₩21,562 | ₩21,709 | ₩21,275 | ₩21,442 | -0.56% | 123.4만 |
|---|
| 2026.08.04 | ₩20,413 | ₩21,776 | ₩20,346 | ₩21,736 | +6.48% | 174만 |
|---|
| 2026.08.03 | ₩20,039 | ₩20,961 | ₩20,039 | ₩20,466 | +2.13% | 164.3만 |
|---|
| 2026.07.31 | ₩20,653 | ₩21,007 | ₩19,812 | ₩19,825 | -4.01% | 122.9만 |
|---|
| 2026.07.30 | ₩20,306 | ₩20,694 | ₩20,099 | ₩20,346 | +0.20% | 141.5만 |
|---|
| 2026.07.29 | ₩21,455 | ₩21,896 | ₩20,199 | ₩20,306 | -5.35% | 150.7만 |
|---|
| 2026.07.28 | ₩22,697 | ₩22,778 | ₩21,582 | ₩21,789 | -4.00% | 138.4만 |
|---|
| 2026.07.27 | ₩24,007 | ₩24,247 | ₩22,517 | ₩22,751 | -5.23% | 181.2만 |
|---|
| 2026.07.24 | ₩27,627 | ₩28,657 | ₩23,512 | ₩23,579 | -14.65% | 388만 |
|---|
| 2026.07.23 | ₩24,047 | ₩27,453 | ₩24,047 | ₩26,705 | +11.06% | 894.9만 |
|---|
| 2026.07.22 | ₩21,362 | ₩21,542 | ₩20,306 | ₩20,800 | -2.63% | 106.5만 |
|---|
| 2026.07.21 | ₩21,255 | ₩21,923 | ₩21,161 | ₩21,375 | +0.57% | 106.9만 |
|---|
| 2026.07.20 | ₩21,375 | ₩21,629 | ₩21,101 | ₩21,295 | -0.38% | 93.4만 |
|---|
| 2026.07.17 | ₩21,482 | ₩22,070 | ₩21,150 | ₩21,268 | -1.00% | 85.6만 |
|---|
| 2026.07.16 | ₩21,442 | ₩22,076 | ₩21,415 | ₩21,936 | +2.31% | 111.8만 |
|---|
| 2026.07.15 | ₩20,734 | ₩21,455 | ₩20,453 | ₩21,415 | +3.29% | 110.1만 |
|---|
| 2026.07.14 | ₩21,776 | ₩21,776 | ₩20,453 | ₩20,774 | -4.60% | 115.7만 |
|---|
| 2026.07.13 | ₩21,255 | ₩21,949 | ₩21,094 | ₩21,495 | +1.13% | 85.7만 |
|---|
| 2026.07.10 | ₩22,978 | ₩23,178 | ₩21,388 | ₩21,776 | -5.23% | 194.8만 |
|---|
| 2026.07.09 | ₩23,552 | ₩24,060 | ₩22,951 | ₩23,098 | -1.93% | 105만 |
|---|
| 2026.07.08 | ₩23,085 | ₩24,154 | ₩22,925 | ₩23,205 | +0.52% | 333.6만 |
|---|
| 2026.07.07 | ₩22,884 | ₩23,726 | ₩22,230 | ₩23,673 | +3.44% | 105.8만 |
|---|
| 2026.07.06 | ₩22,711 | ₩23,780 | ₩22,450 | ₩23,138 | +1.88% | 171.1만 |
|---|
| 2026.07.02 | ₩21,201 | ₩23,125 | ₩20,854 | ₩22,978 | +8.38% | 195.3만 |
|---|
| 2026.07.01 | ₩20,547 | ₩21,375 | ₩20,426 | ₩21,081 | +2.60% | 135.2만 |
|---|
| 2026.06.30 | ₩20,667 | ₩20,841 | ₩19,979 | ₩20,239 | -2.07% | 141.2만 |
|---|
| 2026.06.29 | ₩20,600 | ₩20,841 | ₩20,226 | ₩20,680 | +0.39% | 110.7만 |
|---|
| 2026.06.26 | ₩19,919 | ₩20,881 | ₩19,905 | ₩20,613 | +3.49% | 329.4만 |
|---|
| 2026.06.25 | ₩19,652 | ₩20,286 | ₩19,545 | ₩20,106 | +2.31% | 129만 |
|---|
| 2026.06.24 | ₩18,930 | ₩20,186 | ₩18,930 | ₩19,665 | +3.88% | 154.9만 |
|---|
| 2026.06.23 | ₩17,942 | ₩19,124 | ₩17,942 | ₩18,877 | +5.21% | 175.2만 |
|---|
| 2026.06.22 | ₩19,144 | ₩19,384 | ₩18,048 | ₩18,182 | -5.02% | 195.7만 |
|---|
| 2026.06.18 | ₩20,079 | ₩20,171 | ₩18,543 | ₩19,077 | -4.99% | 485만 |
|---|
| 2026.06.17 | ₩23,419 | ₩24,047 | ₩23,192 | ₩23,846 | +1.83% | 130.9만 |
|---|
| 2026.06.16 | ₩23,512 | ₩23,909 | ₩23,299 | ₩23,365 | -0.63% | 102.3만 |
|---|
| 2026.06.15 | ₩24,468 | ₩24,514 | ₩23,359 | ₩23,512 | -3.90% | 276.8만 |
|---|
| 2026.06.12 | ₩23,539 | ₩24,114 | ₩23,039 | ₩23,753 | +0.91% | 103.7만 |
|---|
| 2026.06.11 | ₩22,363 | ₩23,693 | ₩21,923 | ₩23,659 | +5.79% | 134.8만 |
|---|
| 2026.06.10 | ₩22,751 | ₩23,432 | ₩22,203 | ₩22,243 | -2.23% | 98.2만 |
|---|
| 2026.06.09 | ₩22,804 | ₩23,586 | ₩22,677 | ₩23,031 | +1.00% | 154.4만 |
|---|
| 2026.06.08 | ₩23,058 | ₩23,927 | ₩22,484 | ₩22,510 | -2.38% | 117.9만 |
|---|
| 2026.06.05 | ₩23,512 | ₩24,001 | ₩22,711 | ₩22,925 | -2.50% | 216.8만 |
|---|
| 2026.06.04 | ₩21,682 | ₩24,568 | ₩21,682 | ₩24,033 | +10.84% | 225.1만 |
|---|
| 2026.06.03 | ₩20,894 | ₩21,602 | ₩19,832 | ₩21,575 | +3.26% | 169.6만 |
|---|
| 2026.06.02 | ₩22,016 | ₩22,016 | ₩20,907 | ₩21,134 | -4.00% | 139만 |
|---|
| 2026.06.01 | ₩22,744 | ₩23,766 | ₩22,029 | ₩22,123 | -2.73% | 160.4만 |
|---|
| 2026.05.29 | ₩23,005 | ₩23,572 | ₩22,524 | ₩22,764 | -1.05% | 133.9만 |
|---|
| 2026.05.28 | ₩22,631 | ₩23,439 | ₩22,275 | ₩23,045 | +1.83% | 121.1만 |
|---|
| 2026.05.27 | ₩24,394 | ₩24,501 | ₩22,417 | ₩22,697 | -6.96% | 148.2만 |
|---|
| 2026.05.26 | ₩24,047 | ₩24,942 | ₩23,780 | ₩24,394 | +1.44% | 192.9만 |
|---|
| 2026.05.22 | ₩24,020 | ₩24,274 | ₩23,753 | ₩23,993 | -0.11% | 84.9만 |
|---|
| 2026.05.21 | ₩23,379 | ₩24,274 | ₩23,152 | ₩23,913 | +2.29% | 113만 |
|---|
| 2026.05.20 | ₩22,844 | ₩23,873 | ₩22,524 | ₩23,713 | +3.80% | 131.9만 |
|---|
| 2026.05.19 | ₩23,138 | ₩23,419 | ₩22,697 | ₩22,724 | -1.79% | 99.5만 |
|---|
| 2026.05.18 | ₩23,726 | ₩24,581 | ₩23,178 | ₩23,325 | -1.69% | 182.2만 |
|---|
| 2026.05.15 | ₩23,806 | ₩24,381 | ₩23,299 | ₩23,486 | -1.35% | 140.8만 |
|---|
| 2026.05.14 | ₩24,220 | ₩24,615 | ₩23,813 | ₩24,114 | -0.44% | 156.1만 |
|---|
| 2026.05.13 | ₩24,207 | ₩24,721 | ₩23,833 | ₩24,180 | -0.11% | 115.4만 |
|---|
| 2026.05.12 | ₩24,194 | ₩24,728 | ₩23,646 | ₩24,461 | +1.10% | 148.8만 |
|---|
| 2026.05.11 | ₩23,873 | ₩25,276 | ₩23,846 | ₩24,180 | +1.29% | 259.3만 |
|---|
| 2026.05.08 | ₩22,577 | ₩24,301 | ₩22,510 | ₩23,900 | +5.86% | 237.7만 |
|---|
| 2026.05.07 | ₩22,190 | ₩22,991 | ₩21,542 | ₩22,484 | +1.32% | 147.6만 |
|---|
| 2026.05.06 | ₩21,255 | ₩22,363 | ₩20,573 | ₩22,036 | +3.68% | 151.1만 |
|---|
| 2026.05.05 | ₩22,377 | ₩22,390 | ₩21,088 | ₩21,215 | -5.19% | 195.7만 |
|---|
| 2026.05.04 | ₩21,949 | ₩23,005 | ₩21,829 | ₩22,617 | +3.04% | 309.4만 |
|---|
| 2026.05.01 | ₩20,680 | ₩22,310 | ₩20,501 | ₩22,203 | +7.36% | 364.7만 |
|---|
| 2026.04.30 | ₩17,848 | ₩20,727 | ₩17,768 | ₩20,319 | +13.85% | 771.1만 |
|---|
| 2026.04.29 | ₩16,031 | ₩16,031 | ₩15,510 | ₩15,938 | -0.58% | 113만 |
|---|
| 2026.04.28 | ₩16,619 | ₩16,900 | ₩16,138 | ₩16,191 | -2.57% | 148.2만 |
|---|
| 2026.04.27 | ₩16,579 | ₩16,966 | ₩16,459 | ₩16,672 | +0.56% | 86.9만 |
|---|
| 2026.04.24 | ₩16,953 | ₩17,140 | ₩16,445 | ₩16,659 | -1.73% | 78.2만 |
|---|
| 2026.04.23 | ₩17,314 | ₩17,527 | ₩16,352 | ₩16,819 | -2.85% | 95.4만 |
|---|
| 2026.04.22 | ₩16,646 | ₩17,581 | ₩16,606 | ₩17,394 | +4.49% | 137.2만 |
|---|
| 2026.04.21 | ₩16,913 | ₩17,033 | ₩16,218 | ₩16,338 | -3.40% | 88.5만 |
|---|
| 2026.04.20 | ₩16,993 | ₩17,461 | ₩16,699 | ₩16,926 | -0.39% | 83.2만 |
|---|
| 2026.04.17 | ₩17,354 | ₩17,594 | ₩17,067 | ₩17,140 | -1.23% | 140.2만 |
|---|
| 2026.04.16 | ₩16,352 | ₩17,006 | ₩16,205 | ₩16,859 | +3.10% | 160.3만 |
|---|
| 2026.04.15 | ₩15,096 | ₩16,619 | ₩15,096 | ₩16,258 | +7.70% | 201.7만 |
|---|
| 2026.04.14 | ₩14,562 | ₩15,196 | ₩14,495 | ₩15,096 | +3.67% | 99.2만 |
|---|
| 2026.04.13 | ₩13,907 | ₩14,388 | ₩13,894 | ₩14,321 | +2.98% | 77.1만 |
|---|
| 2026.04.10 | ₩14,695 | ₩14,695 | ₩14,061 | ₩14,134 | -3.82% | 81만 |
|---|
| 2026.04.09 | ₩14,268 | ₩14,695 | ₩14,107 | ₩14,695 | +3.00% | 97.8만 |
|---|
| 2026.04.08 | ₩14,762 | ₩15,123 | ₩14,221 | ₩14,415 | -2.35% | 119.5만 |
|---|
| 2026.04.07 | ₩13,920 | ₩14,001 | ₩13,540 | ₩13,827 | -0.67% | 94.2만 |
|---|
| 2026.04.06 | ₩14,041 | ₩14,281 | ₩13,947 | ₩14,094 | +0.38% | 83만 |
|---|
| 2026.04.02 | ₩14,054 | ₩14,522 | ₩13,761 | ₩14,094 | +0.29% | 115.4만 |
|---|
| 2026.04.01 | ₩14,735 | ₩15,096 | ₩14,481 | ₩14,481 | -1.72% | 95.5만 |
|---|
| 2026.03.31 | ₩13,920 | ₩14,608 | ₩13,693 | ₩14,562 | +4.61% | 121.7만 |
|---|
| 2026.03.30 | ₩14,588 | ₩14,709 | ₩13,787 | ₩13,840 | -5.13% | 133.5만 |
|---|
| 2026.03.27 | ₩15,524 | ₩15,524 | ₩14,608 | ₩14,655 | -5.59% | 121.4만 |
|---|
| 2026.03.26 | ₩15,764 | ₩16,432 | ₩15,243 | ₩15,711 | -0.34% | 133.1만 |
|---|
| 2026.03.25 | ₩15,564 | ₩15,804 | ₩15,323 | ₩15,510 | -0.34% | 114.5만 |
|---|
| 2026.03.24 | ₩15,483 | ₩15,644 | ₩15,013 | ₩15,176 | -1.98% | 109.7만 |
|---|
| 2026.03.23 | ₩15,951 | ₩16,285 | ₩15,536 | ₩15,791 | -1.01% | 154.5만 |
|---|
| 2026.03.20 | ₩16,218 | ₩16,218 | ₩15,310 | ₩15,777 | -2.72% | 165.3만 |
|---|
| 2026.03.19 | ₩16,312 | ₩16,525 | ₩15,938 | ₩16,232 | -0.49% | 85.5만 |
|---|
| 2026.03.18 | ₩15,991 | ₩16,432 | ₩15,751 | ₩16,111 | +0.75% | 117.5만 |
|---|
| 2026.03.17 | ₩16,686 | ₩17,147 | ₩16,432 | ₩16,499 | -1.12% | 209.6만 |
|---|
| 2026.03.16 | ₩16,352 | ₩16,806 | ₩16,252 | ₩16,539 | +1.14% | 77.2만 |
|---|
| 2026.03.13 | ₩16,111 | ₩16,472 | ₩15,857 | ₩16,111 | 0.00% | 65.3만 |
|---|
| 2026.03.12 | ₩16,445 | ₩16,646 | ₩15,751 | ₩16,045 | -2.44% | 102.3만 |
|---|
| 2026.03.11 | ₩16,793 | ₩17,020 | ₩16,338 | ₩16,859 | +0.40% | 97.3만 |
|---|
| 2026.03.10 | ₩17,354 | ₩17,581 | ₩16,659 | ₩17,033 | -1.85% | 87.8만 |
|---|
| 2026.03.09 | ₩16,833 | ₩17,527 | ₩16,632 | ₩17,247 | +2.46% | 134.5만 |
|---|
| 2026.03.06 | ₩18,222 | ₩18,583 | ₩17,380 | ₩17,421 | -4.40% | 145만 |
|---|
| 2026.03.05 | ₩17,394 | ₩19,144 | ₩17,394 | ₩19,010 | +9.29% | 231.5만 |
|---|
| 2026.03.04 | ₩17,608 | ₩18,048 | ₩17,087 | ₩17,928 | +1.82% | 176.2만 |
|---|
| 2026.03.03 | ₩17,207 | ₩18,102 | ₩16,365 | ₩17,768 | +3.26% | 195만 |
|---|
| 2026.03.02 | ₩18,088 | ₩18,316 | ₩17,741 | ₩18,062 | -0.15% | 191.2만 |
|---|
| 2026.02.27 | ₩18,102 | ₩19,209 | ₩17,714 | ₩18,262 | +0.89% | 258.3만 |
|---|
| 2026.02.26 | ₩17,704 | ₩18,623 | ₩15,764 | ₩18,369 | +3.76% | 549.1만 |
|---|
| 2026.02.25 | ₩16,773 | ₩20,653 | ₩16,699 | ₩20,026 | +19.39% | 825.9만 |
|---|
| 2026.02.24 | ₩14,669 | ₩15,857 | ₩14,602 | ₩15,684 | +6.92% | 233.9만 |
|---|
| 2026.02.23 | ₩15,069 | ₩15,198 | ₩14,428 | ₩14,669 | -2.66% | 144만 |
|---|
| 2026.02.20 | ₩15,109 | ₩15,323 | ₩14,842 | ₩15,176 | +0.44% | 128.1만 |
|---|
| 2026.02.19 | ₩15,069 | ₩15,323 | ₩14,745 | ₩15,216 | +0.98% | 122.4만 |
|---|
| 2026.02.18 | ₩14,762 | ₩15,296 | ₩14,628 | ₩15,230 | +3.17% | 177.2만 |
|---|
| 2026.02.17 | ₩14,882 | ₩15,176 | ₩14,281 | ₩14,869 | -0.09% | 242.4만 |
|---|
| 2026.02.13 | ₩16,753 | ₩17,354 | ₩14,595 | ₩14,682 | -12.36% | 360.9만 |
|---|
| 2026.02.12 | ₩19,237 | ₩19,999 | ₩16,049 | ₩16,739 | -12.99% | 1669.1만 |
|---|
| 2026.02.11 | ₩14,001 | ₩14,067 | ₩13,560 | ₩14,027 | +0.19% | 281.6만 |
|---|
| 2026.02.10 | ₩13,493 | ₩14,214 | ₩13,480 | ₩13,987 | +3.66% | 161.5만 |
|---|
| 2026.02.09 | ₩13,520 | ₩13,626 | ₩13,119 | ₩13,399 | -0.89% | 121.5만 |
|---|
| 2026.02.06 | ₩13,811 | ₩13,854 | ₩13,266 | ₩13,546 | -1.92% | 185만 |
|---|
| 2026.02.05 | ₩15,430 | ₩15,564 | ₩13,119 | ₩13,480 | -12.64% | 533.1만 |
|---|
| 2026.02.04 | ₩15,924 | ₩16,305 | ₩15,343 | ₩15,443 | -3.02% | 164.4만 |
|---|
| 2026.02.03 | ₩16,285 | ₩17,247 | ₩15,737 | ₩15,817 | -2.87% | 117.4만 |
|---|
| 2026.02.02 | ₩16,405 | ₩16,779 | ₩16,252 | ₩16,285 | -0.73% | 132.9만 |
|---|
| 2026.01.30 | ₩16,525 | ₩16,793 | ₩16,352 | ₩16,566 | +0.24% | 132만 |
|---|
| 2026.01.29 | ₩16,873 | ₩17,073 | ₩16,479 | ₩16,539 | -1.98% | 82.3만 |
|---|
| 2026.01.28 | ₩17,434 | ₩17,514 | ₩16,766 | ₩16,806 | -3.60% | 148.9만 |
|---|
| 2026.01.27 | ₩17,527 | ₩17,688 | ₩17,254 | ₩17,434 | -0.53% | 97.6만 |
|---|
| 2026.01.26 | ₩17,848 | ₩17,942 | ₩17,541 | ₩17,714 | -0.75% | 70.7만 |
|---|
| 2026.01.23 | ₩18,810 | ₩18,834 | ₩17,835 | ₩17,968 | -4.47% | 90.4만 |
|---|
| 2026.01.22 | ₩18,302 | ₩19,090 | ₩18,262 | ₩18,957 | +3.58% | 104만 |
|---|
| 2026.01.21 | ₩17,461 | ₩18,229 | ₩17,434 | ₩18,115 | +3.75% | 156.4만 |
|---|
| 2026.01.20 | ₩17,527 | ₩17,795 | ₩17,100 | ₩17,387 | -0.80% | 87만 |
|---|
| 2026.01.16 | ₩18,369 | ₩18,797 | ₩18,035 | ₩18,222 | -0.80% | 79.2만 |
|---|
| 2026.01.15 | ₩18,422 | ₩18,536 | ₩18,035 | ₩18,436 | +0.07% | 141.3만 |
|---|
| 2026.01.14 | ₩17,875 | ₩18,643 | ₩17,821 | ₩18,396 | +2.91% | 92.3만 |
|---|
| 2026.01.13 | ₩18,516 | ₩18,676 | ₩17,734 | ₩18,235 | -1.52% | 132.5만 |
|---|
| 2026.01.12 | ₩20,052 | ₩20,079 | ₩17,901 | ₩18,943 | -5.53% | 166.5만 |
|---|
| 2026.01.09 | ₩19,999 | ₩20,239 | ₩19,144 | ₩19,171 | -4.14% | 100.9만 |
|---|
| 2026.01.08 | ₩19,064 | ₩19,965 | ₩18,877 | ₩19,865 | +4.20% | 135.3만 |
|---|
| 2026.01.07 | ₩19,044 | ₩19,531 | ₩19,044 | ₩19,251 | +1.09% | 107.4만 |
|---|
| 2026.01.06 | ₩18,276 | ₩19,157 | ₩18,269 | ₩19,090 | +4.46% | 155.1만 |
|---|
| 2026.01.05 | ₩17,567 | ₩18,623 | ₩17,554 | ₩18,396 | +4.71% | 143.6만 |
|---|
| 2026.01.02 | ₩17,608 | ₩18,048 | ₩17,314 | ₩17,527 | -0.46% | 171.4만 |
|---|
| 2025.12.31 | ₩17,527 | ₩17,621 | ₩17,207 | ₩17,274 | -1.45% | 112.6만 |
|---|
| 2025.12.30 | ₩17,634 | ₩17,908 | ₩17,608 | ₩17,661 | +0.15% | 54.7만 |
|---|
| 2025.12.29 | ₩17,942 | ₩18,222 | ₩17,634 | ₩17,728 | -1.19% | 77.5만 |
|---|
| 2025.12.26 | ₩17,942 | ₩18,135 | ₩17,701 | ₩18,008 | +0.37% | 65.9만 |
|---|
| 2025.12.24 | ₩17,728 | ₩18,075 | ₩17,674 | ₩17,955 | +1.28% | 40.2만 |
|---|
| 2025.12.23 | ₩17,835 | ₩17,881 | ₩17,340 | ₩17,728 | -0.60% | 96.3만 |
|---|
| 2025.12.22 | ₩17,153 | ₩18,663 | ₩17,100 | ₩17,955 | +4.67% | 144.3만 |
|---|
| 2025.12.19 | ₩16,833 | ₩17,193 | ₩16,833 | ₩17,153 | +1.90% | 183.6만 |
|---|
| 2025.12.18 | ₩16,672 | ₩17,067 | ₩16,539 | ₩16,779 | +0.64% | 111.3만 |
|---|
| 2025.12.17 | ₩17,207 | ₩17,527 | ₩16,432 | ₩16,472 | -4.27% | 185.7만 |
|---|
| 2025.12.16 | ₩17,287 | ₩17,621 | ₩17,140 | ₩17,274 | -0.08% | 108.8만 |
|---|
| 2025.12.15 | ₩17,928 | ₩18,022 | ₩17,307 | ₩17,327 | -3.35% | 369.9만 |
|---|
| 2025.12.12 | ₩18,142 | ₩18,282 | ₩17,701 | ₩17,795 | -1.91% | 208.7만 |
|---|
| 2025.12.11 | ₩17,701 | ₩18,623 | ₩17,681 | ₩18,249 | +3.09% | 198만 |
|---|
| 2025.12.10 | ₩16,966 | ₩17,701 | ₩16,859 | ₩17,661 | +4.09% | 135.6만 |
|---|
| 2025.12.09 | ₩16,098 | ₩17,140 | ₩16,031 | ₩16,966 | +5.39% | 225.1만 |
|---|
| 2025.12.08 | ₩16,352 | ₩16,465 | ₩15,791 | ₩16,111 | -1.47% | 140.4만 |
|---|
| 2025.12.05 | ₩15,831 | ₩16,312 | ₩15,684 | ₩16,178 | +2.19% | 225.5만 |
|---|
| 2025.12.04 | ₩15,724 | ₩15,804 | ₩15,176 | ₩15,711 | -0.08% | 178.7만 |
|---|
| 2025.12.03 | ₩14,602 | ₩15,844 | ₩14,602 | ₩15,777 | +8.05% | 233만 |
|---|
| 2025.12.02 | ₩15,797 | ₩15,817 | ₩14,415 | ₩14,588 | -7.65% | 288.5만 |
|---|
| 2025.12.01 | ₩16,178 | ₩16,799 | ₩15,336 | ₩15,604 | -3.55% | 312.3만 |
|---|
| 2025.11.28 | ₩17,087 | ₩17,220 | ₩16,846 | ₩17,113 | +0.16% | 73.6만 |
|---|
| 2025.11.26 | ₩17,113 | ₩17,127 | ₩16,733 | ₩17,046 | -0.39% | 123.6만 |
|---|
| 2025.11.25 | ₩16,819 | ₩16,940 | ₩16,632 | ₩16,886 | +0.40% | 146.7만 |
|---|
| 2025.11.24 | ₩15,964 | ₩16,779 | ₩15,924 | ₩16,739 | +4.85% | 175.8만 |
|---|
| 2025.11.21 | ₩15,230 | ₩16,258 | ₩15,203 | ₩15,964 | +4.82% | 199.3만 |
|---|
| 2025.11.20 | ₩15,417 | ₩16,199 | ₩15,283 | ₩15,310 | -0.69% | 163.3만 |
|---|
| 2025.11.19 | ₩15,270 | ₩15,457 | ₩14,882 | ₩15,296 | +0.17% | 135.1만 |
|---|
| 2025.11.18 | ₩15,002 | ₩15,537 | ₩14,815 | ₩15,296 | +1.96% | 158.1만 |
|---|
| 2025.11.17 | ₩15,096 | ₩15,276 | ₩14,856 | ₩15,056 | -0.27% | 156.3만 |
|---|
| 2025.11.14 | ₩15,069 | ₩15,584 | ₩14,962 | ₩15,123 | +0.35% | 149.8만 |
|---|
| 2025.11.13 | ₩15,016 | ₩15,684 | ₩15,016 | ₩15,203 | +1.25% | 159.4만 |
|---|
| 2025.11.12 | ₩15,911 | ₩15,984 | ₩15,136 | ₩15,176 | -4.62% | 135.3만 |
|---|
| 2025.11.11 | ₩15,056 | ₩16,038 | ₩14,896 | ₩15,844 | +5.24% | 128.3만 |
|---|
| 2025.11.10 | ₩14,642 | ₩15,056 | ₩14,548 | ₩15,056 | +2.83% | 510.8만 |
|---|
| 2025.11.07 | ₩14,722 | ₩14,852 | ₩14,294 | ₩14,588 | -0.91% | 223.5만 |
|---|
| 2025.11.06 | ₩15,336 | ₩15,363 | ₩15,016 | ₩15,056 | -1.83% | 122.2만 |
|---|
| 2025.11.05 | ₩16,098 | ₩16,098 | ₩15,103 | ₩15,510 | -3.65% | 143.6만 |
|---|
| 2025.11.04 | ₩16,085 | ₩16,317 | ₩15,844 | ₩16,031 | -0.33% | 161.6만 |
|---|
| 2025.11.03 | ₩17,100 | ₩17,100 | ₩16,285 | ₩16,338 | -4.45% | 166.2만 |
|---|
| 2025.10.31 | ₩17,087 | ₩17,380 | ₩16,659 | ₩17,113 | +0.16% | 184.5만 |
|---|
| 2025.10.30 | ₩18,008 | ₩18,997 | ₩17,000 | ₩17,127 | -4.90% | 222.2만 |
|---|
| 2025.10.29 | ₩17,755 | ₩18,316 | ₩17,755 | ₩18,008 | +1.43% | 131.1만 |
|---|
| 2025.10.28 | ₩18,169 | ₩18,396 | ₩17,634 | ₩17,861 | -1.69% | 105.9만 |
|---|
| 2025.10.27 | ₩18,369 | ₩18,623 | ₩18,095 | ₩18,142 | -1.24% | 112.4만 |
|---|
| 2025.10.24 | ₩18,930 | ₩18,930 | ₩18,075 | ₩18,369 | -2.96% | 106.2만 |
|---|
| 2025.10.23 | ₩18,476 | ₩18,776 | ₩18,222 | ₩18,596 | +0.65% | 70.3만 |
|---|
| 2025.10.22 | ₩19,037 | ₩19,284 | ₩18,449 | ₩18,516 | -2.74% | 93.5만 |
|---|
| 2025.10.21 | ₩19,371 | ₩19,464 | ₩18,797 | ₩18,877 | -2.55% | 105.6만 |
|---|
| 2025.10.20 | ₩18,783 | ₩19,478 | ₩18,743 | ₩19,344 | +2.99% | 151.9만 |
|---|
| 2025.10.17 | ₩18,396 | ₩18,874 | ₩18,109 | ₩18,409 | +0.07% | 101.5만 |
|---|
| 2025.10.16 | ₩19,157 | ₩19,531 | ₩18,610 | ₩18,743 | -2.16% | 114.9만 |
|---|
| 2025.10.15 | ₩17,768 | ₩18,957 | ₩17,740 | ₩18,943 | +6.62% | 145.2만 |
|---|
| 2025.10.14 | ₩17,314 | ₩17,855 | ₩17,153 | ₩17,594 | +1.62% | 146.3만 |
|---|
| 2025.10.13 | ₩18,182 | ₩18,329 | ₩17,521 | ₩17,688 | -2.72% | 132.8만 |
|---|
| 2025.10.10 | ₩19,171 | ₩19,304 | ₩17,688 | ₩18,022 | -5.99% | 117.8만 |
|---|